Kingsoft Corporation Ltd 3888
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 24,82-0,16 (-%0,64)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 24,82 | -%0,64 | HKD 24,62 | HKD 25,14 | HKD 24,58 | 5,57M |
| 2026-09-29 | HKD 24,98 | +%1,13 | HKD 24,56 | HKD 25,14 | HKD 24,40 | 6,20M |
| 2026-09-28 | HKD 24,70 | +%0,73 | HKD 24,66 | HKD 24,82 | HKD 24,34 | 4,86M |
| 2026-09-25 | HKD 24,52 | -%0,97 | HKD 24,62 | HKD 24,62 | HKD 23,96 |
| 2,52M |
| 2026-09-24 | HKD 24,76 | -%0,64 | HKD 24,74 | HKD 24,92 | HKD 24,46 | 2,50M |
| 2026-09-23 | HKD 24,92 | -%1,19 | HKD 25,08 | HKD 25,10 | HKD 24,64 | 3,56M |
| 2026-09-22 | HKD 25,22 | +%0,88 | HKD 25,10 | HKD 25,68 | HKD 25,06 | 4,88M |
| 2026-09-21 | HKD 25,00 | -%0,32 | HKD 24,78 | HKD 25,10 | HKD 24,42 | 7,41M |
| 2026-09-18 | HKD 25,08 | +%4,33 | HKD 24,18 | HKD 25,08 | HKD 24,18 | 16,26M |
| 2026-09-17 | HKD 24,04 | -%0,74 | HKD 24,10 | HKD 24,24 | HKD 23,82 | 5,33M |
| 2026-09-16 | HKD 24,22 | -%1,86 | HKD 24,58 | HKD 24,68 | HKD 23,94 | 7,97M |
| 2026-09-15 | HKD 24,68 | +%1,73 | HKD 24,58 | HKD 25,40 | HKD 24,56 | 14,74M |
| 2026-09-14 | HKD 24,26 | -%0,49 | HKD 24,16 | HKD 25,02 | HKD 24,10 | 6,51M |
| 2026-09-11 | HKD 24,38 | +%0,74 | HKD 24,00 | HKD 24,40 | HKD 23,82 | 6,65M |
| 2026-09-10 | HKD 24,20 | +%0,67 | HKD 23,78 | HKD 24,22 | HKD 23,68 | 7,13M |
| 2026-09-09 | HKD 24,04 | -%2,83 | HKD 24,60 | HKD 24,72 | HKD 23,78 | 14,05M |
| 2026-09-08 | HKD 24,74 | -%1,04 | HKD 25,10 | HKD 25,12 | HKD 24,64 | 5,23M |
| 2026-09-07 | HKD 25,00 | -%2,34 | HKD 25,58 | HKD 25,82 | HKD 24,86 | 6,19M |
| 2026-09-04 | HKD 25,60 | +%4,49 | HKD 24,74 | HKD 26,06 | HKD 24,70 | 19,61M |
| 2026-09-03 | HKD 24,50 | +%0,25 | HKD 24,48 | HKD 24,72 | HKD 24,20 | 5,83M |
| 2026-09-02 | HKD 24,44 | -%2,55 | HKD 24,82 | HKD 24,96 | HKD 24,22 | 4,74M |
| 2026-09-01 | HKD 25,08 | +%0,88 | HKD 24,80 | HKD 25,30 | HKD 24,60 | 7,44M |
| 2026-08-31 | HKD 24,86 | -%0,08 | HKD 24,88 | HKD 24,90 | HKD 24,42 | 14,35M |
| 2026-08-28 | HKD 24,88 | +%1,97 | HKD 24,94 | HKD 25,90 | HKD 24,80 | 11,47M |
| 2026-08-27 | HKD 24,40 | -%0,25 | HKD 24,46 | HKD 24,64 | HKD 24,30 | 7,40M |
| 2026-08-26 | HKD 24,46 | +%0,25 | HKD 24,50 | HKD 24,96 | HKD 24,24 | 11,02M |
| 2026-08-25 | HKD 24,40 | +%3,04 | HKD 23,96 | HKD 24,40 | HKD 23,66 | 23,46M |
| 2026-08-24 | HKD 23,68 | -%3,58 | HKD 24,50 | HKD 24,50 | HKD 23,36 | 13,00M |
| 2026-08-21 | HKD 24,56 | +%2,16 | HKD 24,04 | HKD 24,58 | HKD 23,66 | 9,30M |
| 2026-08-20 | HKD 24,04 | -%5,95 | HKD 25,94 | HKD 25,98 | HKD 23,78 | 20,68M |
| 2026-08-19 | HKD 25,56 | -%0,78 | HKD 25,66 | HKD 25,70 | HKD 25,16 | 6,51M |
| 2026-08-18 | HKD 25,76 | -%1,38 | HKD 26,12 | HKD 26,20 | HKD 24,86 | 13,05M |
| 2026-08-17 | HKD 26,12 | -%1,21 | HKD 26,34 | HKD 26,44 | HKD 26,00 | 7,54M |
| 2026-08-14 | HKD 26,44 | -%0,38 | HKD 26,54 | HKD 26,92 | HKD 26,24 | 6,03M |
| 2026-08-13 | HKD 26,54 | -%3,21 | HKD 27,30 | HKD 27,72 | HKD 26,32 | 8,19M |
| 2026-08-12 | HKD 27,42 | -%2,56 | HKD 28,14 | HKD 28,14 | HKD 27,20 | 6,28M |
| 2026-08-11 | HKD 28,14 | -%1,68 | HKD 28,50 | HKD 28,88 | HKD 28,00 | 7,74M |
| 2026-08-10 | HKD 28,62 | +%3,92 | HKD 27,50 | HKD 29,00 | HKD 27,32 | 14,21M |
| 2026-08-07 | HKD 27,54 | +%0,73 | HKD 27,60 | HKD 27,80 | HKD 26,88 | 9,38M |
| 2026-08-06 | HKD 27,34 | -%4,47 | HKD 28,08 | HKD 28,24 | HKD 27,20 | 13,18M |
| 2026-08-05 | HKD 28,62 | +%0,42 | HKD 28,50 | HKD 29,26 | HKD 28,20 | 11,00M |
| 2026-08-04 | HKD 28,50 | +%1,28 | HKD 28,30 | HKD 28,86 | HKD 27,70 | 15,33M |
| 2026-08-03 | HKD 28,14 | +%5,16 | HKD 27,04 | HKD 28,24 | HKD 26,90 | 25,56M |
| 2026-07-31 | HKD 26,76 | +%5,44 | HKD 25,38 | HKD 27,60 | HKD 24,56 | 23,80M |
| 2026-07-30 | HKD 25,38 | -%1,09 | HKD 25,66 | HKD 25,98 | HKD 25,26 | 7,50M |
| 2026-07-29 | HKD 25,66 | +%2,89 | HKD 25,16 | HKD 25,68 | HKD 24,72 | 11,96M |
| 2026-07-28 | HKD 24,94 | +%1,14 | HKD 24,80 | HKD 25,58 | HKD 24,68 | 9,81M |
| 2026-07-27 | HKD 24,66 | +%2,84 | HKD 24,00 | HKD 24,78 | HKD 23,88 | 7,53M |
| 2026-07-24 | HKD 23,98 | -%1,72 | HKD 24,02 | HKD 24,38 | HKD 23,80 | 5,08M |
| 2026-07-23 | HKD 24,40 | -%0,65 | HKD 24,68 | HKD 24,68 | HKD 24,10 | 4,11M |
| 2026-07-22 | HKD 24,56 | -%2,54 | HKD 24,96 | HKD 25,06 | HKD 24,26 | 6,25M |
| 2026-07-21 | HKD 25,20 | +%2,77 | HKD 24,52 | HKD 25,38 | HKD 24,52 | 10,29M |
| 2026-07-20 | HKD 24,52 | +%3,37 | HKD 23,98 | HKD 24,82 | HKD 23,96 | 9,51M |
| 2026-07-17 | HKD 23,72 | -%3,89 | HKD 24,70 | HKD 25,08 | HKD 23,18 | 11,38M |
| 2026-07-16 | HKD 24,68 | +%3,70 | HKD 23,92 | HKD 24,96 | HKD 23,80 | 13,13M |
| 2026-07-15 | HKD 23,80 | -%0,58 | HKD 23,84 | HKD 23,98 | HKD 23,18 | 8,44M |
| 2026-07-14 | HKD 23,94 | +%1,96 | HKD 23,66 | HKD 23,94 | HKD 22,84 | 29,46M |
| 2026-07-13 | HKD 23,48 | -%2,57 | HKD 24,10 | HKD 24,24 | HKD 23,20 | 13,77M |
| 2026-07-10 | HKD 24,10 | +%0,50 | HKD 23,98 | HKD 25,08 | HKD 23,62 | 11,25M |
| 2026-07-09 | HKD 23,98 | -%1,40 | HKD 24,32 | HKD 24,78 | HKD 23,82 | 12,92M |
| 2026-07-08 | HKD 24,32 | +%6,48 | HKD 22,84 | HKD 24,40 | HKD 22,74 | 19,05M |
| 2026-07-07 | HKD 22,84 | -%1,04 | HKD 23,16 | HKD 23,56 | HKD 22,68 | 9,93M |
| 2026-07-06 | HKD 23,08 | +%0,70 | HKD 23,00 | HKD 23,22 | HKD 22,70 | 9,07M |
| 2026-07-03 | HKD 22,92 | +%1,78 | HKD 22,56 | HKD 23,24 | HKD 22,56 | 8,17M |
| 2026-07-02 | HKD 22,52 | +%1,53 | HKD 22,78 | HKD 23,22 | HKD 22,50 | 11,20M |
| 2026-06-30 | HKD 22,18 | +%0,91 | HKD 22,12 | HKD 22,66 | HKD 22,06 | 11,18M |
| 2026-06-29 | HKD 21,98 | +%2,81 | HKD 21,60 | HKD 22,54 | HKD 21,60 | 13,18M |
| 2026-06-26 | HKD 21,38 | -%1,38 | HKD 22,00 | HKD 22,68 | HKD 21,32 | 17,16M |
| 2026-06-25 | HKD 21,68 | -%0,46 | HKD 21,76 | HKD 22,08 | HKD 21,38 | 15,69M |
| 2026-06-24 | HKD 21,78 | +%0,09 | HKD 21,76 | HKD 22,10 | HKD 21,30 | 13,20M |
| 2026-06-23 | HKD 21,76 | -%4,90 | HKD 22,88 | HKD 22,88 | HKD 21,62 | 20,21M |
| 2026-06-22 | HKD 22,88 | +%1,78 | HKD 22,30 | HKD 23,58 | HKD 21,80 | 18,26M |
| 2026-06-18 | HKD 22,48 | -%2,52 | HKD 22,80 | HKD 23,30 | HKD 22,20 | 23,11M |
| 2026-06-17 | HKD 23,06 | -%0,77 | HKD 23,44 | HKD 23,72 | HKD 23,00 | 8,70M |
| 2026-06-16 | HKD 23,24 | -%2,11 | HKD 23,98 | HKD 24,12 | HKD 22,84 | 13,38M |
| 2026-06-15 | HKD 23,74 | +%1,11 | HKD 23,88 | HKD 23,98 | HKD 23,46 | 10,63M |
| 2026-06-12 | HKD 23,48 | -%1,34 | HKD 24,26 | HKD 24,48 | HKD 23,20 | 18,91M |
| 2026-06-11 | HKD 23,80 | -%2,62 | HKD 24,40 | HKD 24,92 | HKD 23,38 | 18,78M |
| 2026-06-10 | HKD 24,44 | +%0,58 | HKD 24,18 | HKD 25,56 | HKD 24,10 | 31,01M |
| 2026-06-09 | HKD 24,30 | +%9,56 | HKD 22,42 | HKD 25,28 | HKD 22,32 | 62,06M |
| 2026-06-08 | HKD 22,18 | -%1,86 | HKD 22,28 | HKD 22,62 | HKD 21,70 | 25,35M |
| 2026-06-05 | HKD 22,60 | +%3,29 | HKD 21,76 | HKD 22,60 | HKD 21,66 | 73,14M |
| 2026-06-04 | HKD 21,88 | -%2,15 | HKD 22,04 | HKD 22,24 | HKD 21,76 | 30,37M |
| 2026-06-03 | HKD 22,36 | -%5,01 | HKD 23,32 | HKD 23,32 | HKD 22,18 | 30,16M |
| 2026-06-02 | HKD 23,54 | +%1,03 | HKD 23,68 | HKD 23,80 | HKD 22,74 | 29,43M |
| 2026-06-01 | HKD 23,30 | +%10,01 | HKD 21,18 | HKD 23,58 | HKD 20,94 | 41,93M |
| 2026-05-29 | HKD 21,18 | -%1,40 | HKD 21,68 | HKD 21,96 | HKD 21,02 | 32,10M |
| 2026-05-28 | HKD 21,48 | +%1,13 | HKD 21,38 | HKD 21,92 | HKD 20,82 | 39,11M |
| 2026-05-27 | HKD 21,24 | -%0,93 | HKD 21,42 | HKD 21,42 | HKD 20,94 | 20,17M |
| 2026-05-26 | HKD 21,44 | -%0,46 | HKD 21,46 | HKD 21,48 | HKD 20,50 | 22,60M |